4446 Link-Uグループ(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,700 | 5,900 | 5,600 | 5,740 | 43,500 | 1,913.33 |
| 2019-12-27 | 5,420 | 5,700 | 5,370 | 5,680 | 41,900 | 1,893.33 |
| 2019-12-26 | 5,430 | 5,460 | 5,300 | 5,400 | 18,000 | 1,800 |
| 2019-12-25 | 5,440 | 5,550 | 5,340 | 5,380 | 35,900 | 1,793.33 |
| 2019-12-24 | 5,300 | 5,480 | 5,200 | 5,470 | 35,400 | 1,823.33 |
| 2019-12-23 | 5,280 | 5,330 | 5,110 | 5,330 | 19,900 | 1,776.67 |
| 2019-12-20 | 5,080 | 5,390 | 4,990 | 5,330 | 47,800 | 1,776.67 |
| 2019-12-19 | 5,200 | 5,200 | 5,110 | 5,110 | 8,200 | 1,703.33 |
| 2019-12-18 | 5,180 | 5,250 | 5,080 | 5,150 | 13,400 | 1,716.67 |
| 2019-12-17 | 5,320 | 5,320 | 5,100 | 5,170 | 29,000 | 1,723.33 |
| 2019-12-16 | 5,650 | 5,680 | 5,270 | 5,320 | 73,900 | 1,773.33 |
| 2019-12-13 | 5,140 | 5,150 | 4,975 | 5,150 | 24,900 | 1,716.67 |
| 2019-12-12 | 5,130 | 5,270 | 5,060 | 5,140 | 24,000 | 1,713.33 |
| 2019-12-11 | 5,370 | 5,520 | 5,060 | 5,170 | 80,200 | 1,723.33 |
| 2019-12-10 | 5,070 | 5,360 | 4,945 | 5,330 | 54,800 | 1,776.67 |
| 2019-12-09 | 4,920 | 5,290 | 4,830 | 5,070 | 138,200 | 1,690 |
| 2019-12-06 | 4,615 | 4,640 | 4,435 | 4,610 | 39,500 | 1,536.67 |
| 2019-12-05 | 4,750 | 4,895 | 4,525 | 4,600 | 152,900 | 1,533.33 |
| 2019-12-04 | 5,060 | 5,260 | 4,960 | 5,260 | 61,500 | 1,753.33 |
| 2019-12-03 | 5,030 | 5,090 | 4,865 | 5,070 | 46,300 | 1,690 |
| 2019-12-02 | 5,320 | 5,650 | 4,855 | 4,955 | 220,300 | 1,651.67 |
| 2019-11-29 | 5,010 | 5,120 | 5,010 | 5,120 | 48,500 | 1,706.67 |
| 2019-11-28 | 4,440 | 4,510 | 4,365 | 4,415 | 8,400 | 1,471.67 |
| 2019-11-27 | 4,395 | 4,490 | 4,320 | 4,435 | 9,200 | 1,478.33 |
| 2019-11-26 | 4,470 | 4,625 | 4,300 | 4,325 | 9,300 | 1,441.67 |
| 2019-11-25 | 4,695 | 4,750 | 4,415 | 4,465 | 19,600 | 1,488.33 |
| 2019-11-22 | 4,580 | 4,685 | 4,320 | 4,660 | 18,100 | 1,553.33 |
| 2019-11-21 | 4,500 | 4,600 | 4,390 | 4,585 | 19,400 | 1,528.33 |
| 2019-11-20 | 4,300 | 4,400 | 4,290 | 4,390 | 17,800 | 1,463.33 |
| 2019-11-19 | 4,155 | 4,250 | 4,050 | 4,220 | 24,600 | 1,406.67 |
| 2019-11-18 | 4,275 | 4,325 | 4,200 | 4,225 | 11,100 | 1,408.33 |
| 2019-11-15 | 4,370 | 4,370 | 4,270 | 4,330 | 13,600 | 1,443.33 |
| 2019-11-14 | 4,380 | 4,410 | 4,310 | 4,380 | 5,900 | 1,460 |
| 2019-11-13 | 4,470 | 4,470 | 4,365 | 4,380 | 3,600 | 1,460 |
| 2019-11-12 | 4,400 | 4,470 | 4,175 | 4,410 | 12,000 | 1,470 |
| 2019-11-11 | 4,400 | 4,485 | 4,335 | 4,400 | 9,800 | 1,466.67 |
| 2019-11-08 | 4,455 | 4,480 | 4,315 | 4,320 | 22,700 | 1,440 |
| 2019-11-07 | 4,240 | 4,460 | 4,175 | 4,410 | 22,600 | 1,470 |
| 2019-11-06 | 4,330 | 4,410 | 4,255 | 4,310 | 30,500 | 1,436.67 |
| 2019-11-05 | 3,880 | 4,300 | 3,880 | 4,275 | 38,200 | 1,425 |
| 2019-11-01 | 3,800 | 3,930 | 3,770 | 3,930 | 27,900 | 1,310 |
| 2019-10-31 | 3,755 | 3,825 | 3,685 | 3,690 | 11,700 | 1,230 |
| 2019-10-30 | 3,745 | 3,745 | 3,660 | 3,740 | 4,400 | 1,246.67 |
| 2019-10-29 | 3,785 | 3,785 | 3,705 | 3,745 | 2,500 | 1,248.33 |
| 2019-10-28 | 3,840 | 3,840 | 3,750 | 3,785 | 6,100 | 1,261.67 |
| 2019-10-25 | 3,840 | 3,860 | 3,780 | 3,785 | 7,100 | 1,261.67 |
| 2019-10-24 | 3,840 | 3,840 | 3,720 | 3,780 | 5,600 | 1,260 |
| 2019-10-23 | 3,970 | 3,970 | 3,760 | 3,825 | 18,800 | 1,275 |
| 2019-10-21 | 3,880 | 3,985 | 3,855 | 3,945 | 12,500 | 1,315 |
| 2019-10-18 | 3,975 | 4,035 | 3,875 | 3,910 | 22,300 | 1,303.33 |
| 2019-10-17 | 3,690 | 4,045 | 3,685 | 3,985 | 70,100 | 1,328.33 |
| 2019-10-16 | 3,650 | 3,695 | 3,620 | 3,690 | 22,700 | 1,230 |
| 2019-10-15 | 3,525 | 3,640 | 3,520 | 3,600 | 25,300 | 1,200 |
| 2019-10-11 | 3,490 | 3,550 | 3,480 | 3,515 | 24,700 | 1,171.67 |
| 2019-10-10 | 3,450 | 3,450 | 3,400 | 3,430 | 7,300 | 1,143.33 |
| 2019-10-09 | 3,560 | 3,560 | 3,325 | 3,495 | 17,400 | 1,165 |
| 2019-10-08 | 3,610 | 3,630 | 3,530 | 3,575 | 18,400 | 1,191.67 |
| 2019-10-07 | 3,530 | 3,615 | 3,485 | 3,610 | 15,900 | 1,203.33 |
| 2019-10-04 | 3,350 | 3,460 | 3,350 | 3,460 | 10,700 | 1,153.33 |
| 2019-10-03 | 3,330 | 3,380 | 3,305 | 3,380 | 8,000 | 1,126.67 |
| 2019-10-02 | 3,420 | 3,420 | 3,300 | 3,370 | 15,500 | 1,123.33 |
| 2019-10-01 | 3,530 | 3,540 | 3,455 | 3,460 | 4,700 | 1,153.33 |
| 2019-09-30 | 3,500 | 3,520 | 3,430 | 3,500 | 12,700 | 1,166.67 |
| 2019-09-27 | 3,520 | 3,595 | 3,455 | 3,495 | 14,800 | 1,165 |
| 2019-09-26 | 3,465 | 3,520 | 3,405 | 3,520 | 19,200 | 1,173.33 |
| 2019-09-25 | 3,505 | 3,505 | 3,450 | 3,465 | 14,900 | 1,155 |
| 2019-09-24 | 3,470 | 3,555 | 3,410 | 3,555 | 16,700 | 1,185 |
| 2019-09-20 | 3,385 | 3,425 | 3,345 | 3,400 | 20,200 | 1,133.33 |
| 2019-09-19 | 3,600 | 3,665 | 3,360 | 3,385 | 39,500 | 1,128.33 |
| 2019-09-18 | 3,435 | 3,550 | 3,405 | 3,540 | 20,300 | 1,180 |
| 2019-09-17 | 3,560 | 3,560 | 3,430 | 3,455 | 24,700 | 1,151.67 |
| 2019-09-13 | 3,585 | 3,595 | 3,470 | 3,525 | 37,900 | 1,175 |
| 2019-09-12 | 3,855 | 3,865 | 3,575 | 3,605 | 45,900 | 1,201.67 |
| 2019-09-11 | 3,930 | 4,000 | 3,780 | 3,810 | 58,500 | 1,270 |
| 2019-09-10 | 3,940 | 4,235 | 3,885 | 3,955 | 118,600 | 1,318.33 |
| 2019-09-09 | 4,150 | 4,150 | 4,150 | 4,150 | 4,500 | 1,383.33 |
| 2019-09-06 | 5,330 | 5,370 | 4,810 | 4,850 | 66,100 | 1,616.67 |
| 2019-09-05 | 5,190 | 5,370 | 5,140 | 5,310 | 78,100 | 1,770 |
| 2019-09-04 | 4,850 | 5,100 | 4,830 | 5,090 | 58,000 | 1,696.67 |
| 2019-09-03 | 4,780 | 4,850 | 4,700 | 4,810 | 25,300 | 1,603.33 |
| 2019-09-02 | 4,800 | 4,830 | 4,660 | 4,790 | 24,000 | 1,596.67 |
| 2019-08-30 | 4,775 | 4,825 | 4,700 | 4,805 | 21,000 | 1,601.67 |
| 2019-08-29 | 4,850 | 4,870 | 4,740 | 4,775 | 27,100 | 1,591.67 |
| 2019-08-28 | 4,725 | 4,870 | 4,715 | 4,840 | 58,100 | 1,613.33 |
| 2019-08-27 | 4,495 | 4,670 | 4,495 | 4,665 | 22,200 | 1,555 |
| 2019-08-26 | 4,385 | 4,495 | 4,310 | 4,495 | 16,100 | 1,498.33 |
| 2019-08-23 | 4,600 | 4,700 | 4,420 | 4,480 | 34,200 | 1,493.33 |
| 2019-08-22 | 4,565 | 4,640 | 4,490 | 4,600 | 40,100 | 1,533.33 |
| 2019-08-21 | 4,530 | 4,580 | 4,375 | 4,520 | 38,300 | 1,506.67 |
| 2019-08-20 | 4,520 | 4,550 | 4,420 | 4,535 | 37,700 | 1,511.67 |
| 2019-08-19 | 4,295 | 4,470 | 4,295 | 4,410 | 40,300 | 1,470 |
| 2019-08-16 | 4,250 | 4,335 | 4,105 | 4,280 | 22,600 | 1,426.67 |
| 2019-08-15 | 4,000 | 4,205 | 3,945 | 4,180 | 19,400 | 1,393.33 |
| 2019-08-14 | 4,095 | 4,290 | 4,065 | 4,210 | 31,600 | 1,403.33 |
| 2019-08-13 | 3,960 | 4,030 | 3,900 | 4,025 | 14,800 | 1,341.67 |
| 2019-08-09 | 4,320 | 4,380 | 4,055 | 4,055 | 40,600 | 1,351.67 |
| 2019-08-08 | 4,170 | 4,390 | 4,010 | 4,360 | 67,500 | 1,453.33 |
| 2019-08-07 | 3,930 | 4,165 | 3,870 | 4,165 | 33,200 | 1,388.33 |
| 2019-08-06 | 3,725 | 3,920 | 3,725 | 3,860 | 30,400 | 1,286.67 |
| 2019-08-05 | 4,095 | 4,100 | 3,885 | 3,920 | 35,300 | 1,306.67 |
| 2019-08-02 | 4,035 | 4,100 | 4,000 | 4,035 | 40,100 | 1,345 |
| 2019-08-01 | 4,100 | 4,255 | 4,040 | 4,155 | 40,200 | 1,385 |
| 2019-07-31 | 4,170 | 4,260 | 4,155 | 4,190 | 39,300 | 1,396.67 |
| 2019-07-30 | 4,530 | 4,555 | 4,290 | 4,290 | 67,800 | 1,430 |
| 2019-07-29 | 4,560 | 4,625 | 4,450 | 4,510 | 83,100 | 1,503.33 |
| 2019-07-26 | 4,515 | 4,625 | 4,450 | 4,490 | 62,200 | 1,496.67 |
| 2019-07-25 | 4,780 | 4,790 | 4,465 | 4,530 | 173,300 | 1,510 |
| 2019-07-24 | 4,600 | 4,860 | 4,535 | 4,740 | 365,600 | 1,580 |
| 2019-07-23 | 4,440 | 4,660 | 4,320 | 4,660 | 531,800 | 1,553.33 |
| 2019-07-22 | 4,920 | 4,985 | 4,250 | 4,250 | 478,100 | 1,416.67 |
| 2019-07-19 | 5,660 | 6,130 | 5,020 | 5,020 | 932,500 | 1,673.33 |
| 2019-07-18 | 5,760 | 6,000 | 5,180 | 5,760 | 1,112,700 | 1,920 |
分割・併合履歴 ： [2020-01-14]1株→3株
